Topoint Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	39.250	40.350	38.400	39.450	39.450	5,551,491
2024-10-29	39.850	39.850	38.850	39.050	39.050	4,534,393
2024-10-28	41.150	41.150	39.750	40.200	40.200	9,602,386
2024-10-25	38.900	41.400	38.700	40.550	40.550	14,974,943
2024-10-24	39.700	39.850	38.700	38.750	38.750	4,580,406
2024-10-23	40.000	40.300	39.200	39.350	39.350	6,489,230
2024-10-22	37.750	40.750	37.300	39.900	39.900	16,923,590
2024-10-21	37.300	37.800	37.150	37.500	37.500	2,070,937
2024-10-18	37.250	37.300	36.700	37.000	37.000	1,848,914
2024-10-17	37.100	37.950	36.850	37.200	37.200	5,765,448
2024-10-16	35.250	36.750	34.900	36.500	36.500	3,165,376
2024-10-15	35.450	36.600	35.300	35.300	35.300	2,245,032
2024-10-14	34.150	35.200	34.000	35.150	35.150	1,072,693
2024-10-11	34.550	34.750	34.050	34.150	34.150	1,037,175
2024-10-09	34.700	35.450	34.300	34.550	34.550	2,586,285
2024-10-08	34.500	34.500	33.550	34.100	34.100	1,505,296
2024-10-07	34.250	34.700	34.250	34.550	34.550	1,188,631
2024-10-04	35.000	35.000	33.700	33.850	33.850	2,091,502
2024-10-01	35.200	35.550	34.650	35.000	35.000	983,315
2024-09-30	36.000	36.050	34.900	35.150	35.150	1,636,883
2024-09-27	36.950	36.950	35.600	36.000	36.000	1,676,636
2024-09-26	38.000	38.000	36.500	36.650	36.650	1,914,829
2024-09-25	37.600	39.000	37.400	37.400	37.400	3,982,443
2024-09-24	37.050	38.250	36.600	37.100	37.100	2,765,218
2024-09-23	36.100	37.800	35.900	37.400	37.400	2,530,864
2024-09-20	36.450	36.450	35.650	36.050	36.050	1,098,910
2024-09-19	35.450	36.050	35.000	36.000	36.000	1,205,606
2024-09-18	36.400	36.500	35.200	35.200	35.200	1,305,285
2024-09-16	35.850	36.300	35.700	36.000	36.000	871,971
2024-09-13	35.550	35.650	34.500	35.500	35.500	1,303,514
2024-09-12	34.600	35.550	34.350	35.000	35.000	1,828,379
2024-09-11	34.650	34.800	33.450	33.650	33.650	2,219,362
2024-09-10	37.100	37.200	34.000	34.450	34.450	3,642,396
2024-09-09	36.450	36.950	35.950	36.300	36.300	1,471,085
2024-09-06	37.100	37.700	36.400	37.300	37.300	2,401,989
2024-09-05	35.700	37.300	35.700	36.700	36.700	3,272,490
2024-09-04	34.500	36.450	34.150	35.550	35.550	3,967,985
2024-09-03	37.050	39.500	36.800	37.900	37.900	4,281,731
2024-09-02	38.300	38.650	37.200	37.350	37.350	2,561,275
2024-08-30	39.150	39.400	37.750	37.800	37.800	3,255,261
2024-08-29	38.600	39.450	38.500	38.800	38.800	2,914,176
2024-08-28	40.350	40.350	38.700	39.250	39.250	4,317,717
2024-08-27	39.800	40.950	38.900	40.000	40.000	8,647,292
2024-08-26	41.800	41.850	38.800	38.800	38.800	10,504,099
2024-08-23	38.900	41.800	37.700	40.600	40.600	22,227,441
2024-08-22	37.700	39.150	37.050	38.100	38.100	6,128,499
2024-08-21	37.200	38.350	37.000	37.450	37.450	4,098,793
2024-08-20	37.300	37.800	37.000	37.100	37.100	2,717,582
2024-08-19	37.800	37.950	36.650	37.000	37.000	4,749,697
2024-08-16	36.000	38.100	35.950	37.200	37.200	9,189,130
2024-08-15	34.000	35.400	33.900	34.650	34.650	3,826,945
2024-08-14	33.950	34.300	33.200	33.300	33.300	2,897,024
2024-08-13	32.850	33.250	32.300	33.250	33.250	1,135,529
2024-08-12	33.050	33.400	32.400	33.000	33.000	1,271,104
2024-08-09	33.100	33.650	32.550	32.900	32.900	3,218,186
2024-08-08	30.600	33.300	30.250	32.000	32.000	4,676,518
2024-08-07	29.550	31.750	29.250	31.550	31.550	1,865,389
2024-08-06	31.000	31.500	27.750	28.950	28.950	4,007,009
2024-08-05	32.500	32.600	30.800	30.800	30.800	2,989,603
2024-08-02	35.400	35.400	34.200	34.200	34.200	1,837,252

← NewerPage 9 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-04	2.0000 TWD
2022-07-21	2.3000 TWD
2021-08-09	1.5800 TWD
2020-07-27	1.2000 TWD
2019-07-25	1.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.